20,600€
0,98%
Echtzeit-Aktienkurs Patterson Companies
Bid:
Ask:
Aktienkurse zur Patterson Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 20,50 | 20,90 | 20,25 | 20,70 | 0,98% | 106,00 |
| 03.12.2024 | 20,90 | 20,90 | 20,30 | 20,50 | -1,91% | - |
| 02.12.2024 | 20,30 | 21,10 | 20,15 | 20,90 | 1,46% | - |
| 29.11.2024 | 20,50 | 20,75 | 20,30 | 20,60 | 0,73% | - |
| 28.11.2024 | 20,30 | 20,50 | 20,30 | 20,45 | 0,74% | - |
| 27.11.2024 | 20,50 | 20,90 | 20,30 | 20,30 | -0,98% | - |
| 26.11.2024 | 20,70 | 20,70 | 19,80 | 20,50 | 0,00% | - |
| 25.11.2024 | 19,60 | 20,90 | 19,60 | 20,50 | 4,59% | - |
| 22.11.2024 | 19,40 | 19,80 | 19,30 | 19,60 | 1,55% | - |
| 21.11.2024 | 19,00 | 19,50 | 18,80 | 19,30 | 1,58% | - |
| 20.11.2024 | 19,30 | 19,55 | 18,80 | 19,00 | -1,55% | - |
| 19.11.2024 | 19,80 | 20,15 | 19,20 | 19,30 | -2,03% | - |
| 18.11.2024 | 18,90 | 19,80 | 18,70 | 19,70 | 5,35% | - |
| 15.11.2024 | 18,45 | 18,80 | 18,30 | 18,70 | 0,54% | - |
| 14.11.2024 | 18,90 | 19,10 | 18,50 | 18,60 | -1,59% | - |
| 13.11.2024 | 19,50 | 19,70 | 18,90 | 18,90 | -3,08% | - |
| 12.11.2024 | 19,80 | 20,15 | 19,40 | 19,50 | -1,52% | - |
| 11.11.2024 | 19,45 | 19,90 | 19,45 | 19,80 | 2,06% | - |
| 08.11.2024 | 19,80 | 19,90 | 19,20 | 19,40 | -2,02% | - |
| 07.11.2024 | 20,50 | 20,50 | 19,50 | 19,80 | -3,41% | - |
| 06.11.2024 | 19,85 | 20,90 | 19,80 | 20,50 | 5,67% | - |
| 05.11.2024 | 19,40 | 19,40 | 18,50 | 19,40 | 0,00% | - |
| 04.11.2024 | 19,20 | 19,40 | 19,00 | 19,40 | 0,78% | - |
| 01.11.2024 | 19,40 | 19,80 | 19,10 | 19,25 | -1,03% | - |
| 31.10.2024 | 19,40 | 19,85 | 19,20 | 19,45 | -0,77% | - |
| 30.10.2024 | 19,60 | 19,80 | 19,40 | 19,60 | 0,51% | - |
| 29.10.2024 | 19,90 | 20,00 | 19,40 | 19,50 | -2,01% | - |
| 28.10.2024 | 19,50 | 20,00 | 19,35 | 19,90 | 2,58% | - |
| 25.10.2024 | 19,90 | 20,15 | 19,30 | 19,40 | -2,51% | - |
| 24.10.2024 | 19,80 | 20,00 | 19,50 | 19,90 | 1,02% | - |
| 23.10.2024 | 19,70 | 19,80 | 19,50 | 19,70 | -0,51% | - |
| 22.10.2024 | 19,60 | 19,80 | 19,40 | 19,80 | 0,51% | 76,00 |
| 21.10.2024 | 19,60 | 19,90 | 19,50 | 19,70 | 0,51% | - |
| 18.10.2024 | 19,30 | 19,60 | 19,00 | 19,60 | 0,51% | - |
| 17.10.2024 | 19,20 | 19,60 | 19,00 | 19,50 | 1,56% | - |
| 16.10.2024 | 19,10 | 19,50 | 19,05 | 19,20 | 0,52% | - |
| 15.10.2024 | 19,20 | 19,40 | 18,85 | 19,10 | -0,52% | - |
| 14.10.2024 | 18,90 | 19,35 | 18,85 | 19,20 | 1,59% | 53,00 |
| 11.10.2024 | 18,40 | 18,90 | 18,25 | 18,90 | 2,72% | - |
| 10.10.2024 | 18,40 | 18,50 | 18,20 | 18,40 | 0,00% | - |
| 09.10.2024 | 18,40 | 18,70 | 18,40 | 18,40 | -0,54% | - |
| 08.10.2024 | 18,50 | 18,50 | 18,20 | 18,50 | 0,00% | - |
| 07.10.2024 | 18,80 | 18,85 | 18,40 | 18,50 | -1,60% | - |
| 04.10.2024 | 18,40 | 18,90 | 18,35 | 18,80 | 2,45% | - |
| 03.10.2024 | 18,60 | 18,65 | 18,20 | 18,35 | -1,34% | - |
| 02.10.2024 | 19,00 | 19,20 | 18,40 | 18,60 | -2,36% | - |
| 01.10.2024 | 19,60 | 19,85 | 19,00 | 19,05 | -2,81% | - |
| 30.09.2024 | 19,80 | 19,90 | 19,40 | 19,60 | -1,51% | - |
| 27.09.2024 | 19,30 | 20,15 | 19,20 | 19,90 | 3,11% | - |
| 26.09.2024 | 19,20 | 19,35 | 18,95 | 19,30 | 1,58% | - |
| 25.09.2024 | 19,30 | 19,55 | 18,90 | 19,00 | -2,06% | - |
| 24.09.2024 | 19,50 | 19,70 | 19,30 | 19,40 | 0,00% | - |
| 23.09.2024 | 19,40 | 19,70 | 19,30 | 19,40 | 0,00% | - |
| 20.09.2024 | 19,90 | 20,10 | 19,30 | 19,40 | -2,51% | - |
| 19.09.2024 | 19,95 | 20,40 | 19,80 | 19,90 | 0,51% | - |
| 18.09.2024 | 19,60 | 19,95 | 19,25 | 19,80 | 1,02% | - |
| 17.09.2024 | 19,60 | 19,80 | 19,30 | 19,60 | 0,51% | - |
| 16.09.2024 | 19,70 | 19,90 | 19,10 | 19,50 | -1,27% | - |
| 13.09.2024 | 19,00 | 19,80 | 19,00 | 19,75 | 3,40% | - |
| 12.09.2024 | 18,90 | 19,20 | 18,60 | 19,10 | 1,60% | - |
| 11.09.2024 | 18,60 | 18,90 | 18,15 | 18,80 | 0,53% | - |
| 10.09.2024 | 18,50 | 18,75 | 18,30 | 18,70 | 0,81% | - |
| 09.09.2024 | 18,80 | 18,90 | 18,30 | 18,55 | -0,80% | - |
| 06.09.2024 | 18,90 | 19,35 | 18,70 | 18,70 | -1,58% | - |
| 05.09.2024 | 19,80 | 19,95 | 19,00 | 19,00 | -4,04% | - |
| 04.09.2024 | 20,10 | 20,30 | 19,70 | 19,80 | -2,46% | - |
| 03.09.2024 | 22,25 | 22,25 | 20,10 | 20,30 | 0,00% | - |
| 02.09.2024 | 20,30 | 20,45 | 20,25 | 20,30 | 0,00% | - |
| 30.08.2024 | 20,30 | 20,80 | 20,10 | 20,30 | 0,50% | - |
| 29.08.2024 | 20,10 | 20,90 | 20,05 | 20,20 | 0,00% | - |
| 28.08.2024 | 23,10 | 23,10 | 19,35 | 20,20 | -11,79% | - |
| 27.08.2024 | 22,70 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 26.08.2024 | 22,30 | 22,90 | 22,30 | 22,70 | 1,79% | - |
| 23.08.2024 | 22,10 | 22,90 | 22,10 | 22,30 | 0,90% | - |
| 22.08.2024 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 21.08.2024 | 22,10 | 22,70 | 22,10 | 22,30 | 0,90% | - |
| 20.08.2024 | 22,30 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 19.08.2024 | 22,50 | 22,50 | 22,30 | 22,30 | -0,89% | - |
| 16.08.2024 | 22,70 | 22,90 | 22,50 | 22,50 | -0,88% | - |
| 15.08.2024 | 22,10 | 22,90 | 22,10 | 22,70 | 2,71% | 2.000,00 |
| 14.08.2024 | 22,30 | 22,60 | 22,10 | 22,10 | -0,90% | - |
| 13.08.2024 | 22,10 | 22,70 | 22,10 | 22,30 | 0,90% | - |
| 12.08.2024 | 22,30 | 22,60 | 21,90 | 22,10 | -0,90% | - |
| 09.08.2024 | 22,30 | 22,90 | 22,10 | 22,30 | 0,00% | - |
| 08.08.2024 | 21,70 | 22,30 | 21,70 | 22,30 | 2,76% | - |
| 07.08.2024 | 21,90 | 22,80 | 21,70 | 21,70 | 0,00% | - |
| 06.08.2024 | 22,30 | 22,50 | 21,50 | 21,70 | -1,81% | - |
| 05.08.2024 | 21,30 | 22,20 | 21,30 | 22,10 | -2,64% | - |
| 02.08.2024 | 23,00 | 23,10 | 22,30 | 22,70 | -3,40% | - |
| 01.08.2024 | 23,40 | 23,90 | 23,30 | 23,50 | 0,86% | - |
| 31.07.2024 | 24,90 | 24,90 | 22,70 | 23,30 | -4,90% | - |
| 30.07.2024 | 23,90 | 24,70 | 23,90 | 24,50 | 2,51% | - |
| 29.07.2024 | 24,30 | 24,50 | 23,90 | 23,90 | -0,83% | - |
| 26.07.2024 | 24,10 | 24,50 | 23,40 | 24,10 | 0,84% | - |
| 25.07.2024 | 23,30 | 24,10 | 22,80 | 23,90 | 2,58% | - |
| 24.07.2024 | 22,90 | 23,30 | 22,70 | 23,30 | 0,87% | - |
| 23.07.2024 | 22,90 | 23,10 | 22,70 | 23,10 | 0,87% | - |
| 22.07.2024 | 23,30 | 23,50 | 22,70 | 22,90 | -0,87% | - |
| 19.07.2024 | 23,70 | 23,90 | 22,90 | 23,10 | -3,35% | - |
| 18.07.2024 | 24,30 | 24,50 | 23,90 | 23,90 | -0,83% | - |